389020 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-30 | 32,250.00 | 32,850.00 | 31,650.00 | 31,750.00 | 31,750.00 | 57,281 |
| 2024-10-29 | 32,900.00 | 32,900.00 | 31,300.00 | 31,900.00 | 31,900.00 | 95,570 |
| 2024-10-28 | 32,900.00 | 33,450.00 | 31,550.00 | 33,150.00 | 33,150.00 | 62,668 |
| 2024-10-25 | 31,500.00 | 34,450.00 | 31,000.00 | 32,150.00 | 32,150.00 | 105,816 |
| 2024-10-24 | 32,000.00 | 32,400.00 | 31,200.00 | 31,450.00 | 31,450.00 | 50,844 |
| 2024-10-23 | 32,450.00 | 33,450.00 | 31,300.00 | 32,850.00 | 32,850.00 | 59,943 |
| 2024-10-22 | 33,600.00 | 34,500.00 | 32,050.00 | 32,050.00 | 32,050.00 | 54,491 |
| 2024-10-21 | 32,600.00 | 34,500.00 | 31,600.00 | 33,900.00 | 33,900.00 | 91,995 |
| 2024-10-18 | 34,000.00 | 34,000.00 | 31,550.00 | 32,400.00 | 32,400.00 | 95,314 |
| 2024-10-17 | 32,600.00 | 34,650.00 | 31,800.00 | 34,650.00 | 34,650.00 | 64,722 |
| 2024-10-16 | 32,650.00 | 32,900.00 | 32,200.00 | 32,400.00 | 32,400.00 | 34,829 |
| 2024-10-15 | 35,000.00 | 35,150.00 | 33,450.00 | 33,600.00 | 33,600.00 | 42,928 |
| 2024-10-14 | 33,000.00 | 35,200.00 | 32,900.00 | 34,050.00 | 34,050.00 | 76,523 |
| 2024-10-11 | 33,300.00 | 34,200.00 | 32,400.00 | 32,750.00 | 32,750.00 | 38,199 |
| 2024-10-10 | 34,100.00 | 35,100.00 | 33,100.00 | 33,300.00 | 33,300.00 | 54,999 |
| 2024-10-08 | 34,550.00 | 35,000.00 | 33,800.00 | 33,850.00 | 33,850.00 | 37,669 |
| 2024-10-07 | 34,600.00 | 35,500.00 | 33,700.00 | 35,200.00 | 35,200.00 | 43,328 |
| 2024-10-04 | 34,550.00 | 35,100.00 | 34,150.00 | 34,400.00 | 34,400.00 | 21,624 |
| 2024-10-02 | 34,250.00 | 35,000.00 | 33,800.00 | 34,050.00 | 34,050.00 | 37,126 |
| 2024-09-30 | 36,750.00 | 36,750.00 | 35,200.00 | 35,450.00 | 35,450.00 | 52,396 |
| 2024-09-27 | 38,100.00 | 38,500.00 | 36,300.00 | 36,900.00 | 36,900.00 | 74,270 |
| 2024-09-26 | 36,700.00 | 38,000.00 | 36,100.00 | 37,500.00 | 37,500.00 | 150,928 |
| 2024-09-25 | 35,300.00 | 36,750.00 | 34,750.00 | 35,100.00 | 35,100.00 | 83,237 |
| 2024-09-24 | 34,250.00 | 35,350.00 | 34,150.00 | 35,150.00 | 35,150.00 | 57,442 |
| 2024-09-23 | 33,050.00 | 34,650.00 | 31,950.00 | 34,200.00 | 34,200.00 | 83,561 |
| 2024-09-20 | 33,100.00 | 34,550.00 | 32,250.00 | 32,400.00 | 32,400.00 | 59,541 |
| 2024-09-19 | 33,500.00 | 33,500.00 | 31,800.00 | 32,300.00 | 32,300.00 | 48,734 |
| 2024-09-13 | 34,650.00 | 34,650.00 | 33,300.00 | 33,550.00 | 33,550.00 | 42,046 |
| 2024-09-12 | 33,800.00 | 35,100.00 | 33,500.00 | 34,850.00 | 34,850.00 | 130,417 |
| 2024-09-11 | 32,300.00 | 33,450.00 | 31,700.00 | 32,450.00 | 32,450.00 | 38,537 |
| 2024-09-10 | 32,650.00 | 33,700.00 | 32,000.00 | 32,200.00 | 32,200.00 | 54,842 |
| 2024-09-09 | 30,500.00 | 32,750.00 | 30,400.00 | 32,600.00 | 32,600.00 | 82,960 |
| 2024-09-06 | 33,300.00 | 33,600.00 | 31,050.00 | 31,650.00 | 31,650.00 | 87,939 |
| 2024-09-05 | 34,850.00 | 35,800.00 | 31,550.00 | 33,600.00 | 33,600.00 | 118,726 |
| 2024-09-04 | 35,300.00 | 36,050.00 | 34,700.00 | 34,800.00 | 34,800.00 | 103,453 |
| 2024-09-03 | 38,400.00 | 39,850.00 | 37,600.00 | 37,700.00 | 37,700.00 | 79,150 |
| 2024-09-02 | 39,600.00 | 39,700.00 | 38,000.00 | 38,450.00 | 38,450.00 | 62,160 |
| 2024-08-30 | 37,850.00 | 41,700.00 | 37,850.00 | 39,400.00 | 39,400.00 | 197,889 |
| 2024-08-29 | 38,900.00 | 38,900.00 | 37,550.00 | 37,800.00 | 37,800.00 | 106,698 |
| 2024-08-28 | 38,750.00 | 40,650.00 | 37,500.00 | 40,200.00 | 40,200.00 | 105,812 |
| 2024-08-27 | 38,850.00 | 39,000.00 | 37,900.00 | 38,500.00 | 38,500.00 | 78,901 |
| 2024-08-26 | 42,350.00 | 42,450.00 | 39,050.00 | 39,300.00 | 39,300.00 | 87,299 |
| 2024-08-23 | 41,700.00 | 41,900.00 | 40,150.00 | 41,000.00 | 41,000.00 | 120,302 |
| 2024-08-22 | 44,000.00 | 46,050.00 | 41,950.00 | 42,750.00 | 42,750.00 | 153,236 |
| 2024-08-21 | 43,950.00 | 44,100.00 | 42,150.00 | 43,250.00 | 43,250.00 | 123,700 |
| 2024-08-20 | 41,600.00 | 46,400.00 | 41,500.00 | 44,550.00 | 44,550.00 | 340,994 |
| 2024-08-19 | 41,950.00 | 42,500.00 | 40,150.00 | 40,900.00 | 40,900.00 | 77,485 |
| 2024-08-16 | 43,000.00 | 44,200.00 | 41,850.00 | 41,850.00 | 41,850.00 | 146,475 |
| 2024-08-14 | 39,150.00 | 46,450.00 | 38,800.00 | 41,450.00 | 41,450.00 | 560,045 |
| 2024-08-13 | 39,450.00 | 39,700.00 | 37,450.00 | 37,850.00 | 37,850.00 | 103,596 |
| 2024-08-12 | 37,850.00 | 40,700.00 | 37,800.00 | 39,500.00 | 39,500.00 | 114,117 |
| 2024-08-09 | 38,800.00 | 39,500.00 | 37,400.00 | 37,850.00 | 37,850.00 | 95,752 |
| 2024-08-08 | 37,400.00 | 38,550.00 | 36,700.00 | 37,100.00 | 37,100.00 | 110,958 |
| 2024-08-07 | 39,700.00 | 40,450.00 | 38,200.00 | 38,550.00 | 38,550.00 | 127,724 |
| 2024-08-06 | 37,450.00 | 40,600.00 | 37,450.00 | 39,700.00 | 39,700.00 | 176,351 |
| 2024-08-05 | 41,750.00 | 42,000.00 | 34,700.00 | 37,100.00 | 37,100.00 | 271,111 |
| 2024-08-02 | 45,500.00 | 47,200.00 | 43,450.00 | 43,850.00 | 43,850.00 | 183,197 |
| 2024-08-01 | 47,800.00 | 50,300.00 | 46,850.00 | 47,900.00 | 47,900.00 | 334,088 |
| 2024-07-31 | 40,500.00 | 48,050.00 | 40,400.00 | 47,000.00 | 47,000.00 | 499,659 |
| 2024-07-30 | 41,300.00 | 46,400.00 | 39,300.00 | 42,350.00 | 42,350.00 | 754,549 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.